Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.582 | 4.597 | 4.582 | 4.597 | 31,688 | +0.01(+0.17%) |
May 27, 2004 | 4.567 | 4.597 | 4.567 | 4.590 | 10,999 | +0.00(+0.00%) |
May 26, 2004 | 4.620 | 4.620 | 4.563 | 4.590 | 19,641 | +0.01(+0.17%) |
May 25, 2004 | 4.582 | 4.582 | 4.567 | 4.582 | 36,140 | -0.01(-0.17%) |
May 24, 2004 | 4.582 | 4.594 | 4.571 | 4.590 | 18,593 | +0.00(+0.08%) |
May 21, 2004 | 4.620 | 4.620 | 4.582 | 4.586 | 2,880 | +0.00(+0.08%) |
May 20, 2004 | 4.597 | 4.597 | 4.582 | 4.582 | 7,856 | -0.00(-0.08%) |
May 19, 2004 | 4.601 | 4.601 | 4.586 | 4.586 | 785 | -0.00(-0.01%) |
May 18, 2004 | 4.548 | 4.594 | 4.548 | 4.586 | 4,713 | -0.01(-0.24%) |
May 17, 2004 | 4.544 | 4.597 | 4.544 | 4.597 | 6,285 | +0.02(+0.33%) |
May 14, 2004 | 4.582 | 4.594 | 4.582 | 4.582 | 12,308 | -0.01(-0.32%) |
May 13, 2004 | 4.586 | 4.601 | 4.583 | 4.597 | 3,142 | +0.01(+0.32%) |
May 12, 2004 | 4.609 | 4.609 | 4.575 | 4.582 | 13,356 | -0.03(-0.57%) |
May 11, 2004 | 4.575 | 4.723 | 4.575 | 4.609 | 57,876 | +0.04(+0.91%) |
May 10, 2004 | 4.555 | 4.582 | 4.433 | 4.567 | 20,688 | +0.01(+0.24%) |
May 07, 2004 | 4.552 | 4.597 | 4.552 | 4.556 | 5,761 | -0.04(-0.91%) |
May 06, 2004 | 4.548 | 4.597 | 4.548 | 4.597 | 9,165 | -0.00(-0.08%) |
May 05, 2004 | 4.582 | 4.601 | 4.563 | 4.601 | 4,190 | +0.01(+0.25%) |
May 04, 2004 | 4.601 | 4.601 | 4.578 | 4.590 | 6,547 | +0.01(+0.17%) |
May 03, 2004 | 4.582 | 4.601 | 4.582 | 4.582 | 14,403 | -0.03(-0.74%) |
Apr 30, 2004 | 4.582 | 4.620 | 4.582 | 4.617 | 1,047 | -0.00(-0.08%) |
Apr 29, 2004 | 4.631 | 4.631 | 4.613 | 4.620 | 2,095 | +0.03(+0.60%) |
Apr 28, 2004 | 4.601 | 4.617 | 4.586 | 4.593 | 8,118 | -0.02(-0.43%) |
Apr 27, 2004 | 4.582 | 4.620 | 4.582 | 4.613 | 8,118 | +0.00(+0.07%) |
Apr 26, 2004 | 4.563 | 4.610 | 4.563 | 4.610 | 7,070 | +0.00(+0.10%) |
Apr 23, 2004 | 4.582 | 4.605 | 4.582 | 4.605 | 2,880 | +0.02(+0.42%) |
Apr 22, 2004 | 4.582 | 4.586 | 4.582 | 4.586 | 4,452 | +0.02(+0.50%) |
Apr 21, 2004 | 4.544 | 4.582 | 4.544 | 4.563 | 14,141 | +0.02(+0.42%) |
Apr 20, 2004 | 4.582 | 4.582 | 4.544 | 4.544 | 15,713 | -0.02(-0.42%) |
Apr 19, 2004 | 4.597 | 4.597 | 4.563 | 4.563 | 28,807 | -0.09(-1.97%) |
Apr 16, 2004 | 4.563 | 4.655 | 4.563 | 4.655 | 5,237 | +0.05(+1.08%) |
Apr 15, 2004 | 4.620 | 4.620 | 4.582 | 4.605 | 2,880 | -0.02(-0.34%) |
Apr 14, 2004 | 4.621 | 4.621 | 4.621 | 4.621 | 523 | +0.02(+0.51%) |
Apr 13, 2004 | 4.544 | 4.659 | 4.544 | 4.597 | 16,236 | -0.16(-3.29%) |
Apr 12, 2004 | 4.601 | 4.918 | 4.601 | 4.754 | 109,206 | +0.12(+2.55%) |
Apr 08, 2004 | 4.544 | 4.636 | 4.544 | 4.636 | 9,427 | +0.05(+1.08%) |
Apr 07, 2004 | 4.590 | 4.632 | 4.575 | 4.586 | 25,402 | -0.01(-0.17%) |
Apr 06, 2004 | 4.594 | 4.594 | 4.594 | 4.594 | 785 | -0.12(-2.50%) |
Apr 05, 2004 | 4.601 | 4.712 | 4.597 | 4.712 | 7,070 | +0.03(+0.73%) |
Apr 02, 2004 | 4.651 | 4.678 | 4.647 | 4.678 | 10,213 | +0.04(+0.91%) |
Apr 01, 2004 | 4.533 | 4.636 | 4.529 | 4.636 | 10,213 | +0.09(+1.93%) |
Mar 31, 2004 | 4.597 | 4.597 | 4.548 | 4.548 | 6,809 | -0.03(-0.69%) |
Mar 30, 2004 | 4.597 | 4.597 | 4.579 | 4.579 | 7,594 | -0.00(-0.06%) |
Mar 29, 2004 | 4.449 | 4.586 | 4.449 | 4.582 | 19,903 | +0.08(+1.69%) |
Mar 26, 2004 | 4.487 | 4.506 | 4.429 | 4.506 | 29,593 | -0.02(-0.42%) |
Mar 25, 2004 | 4.410 | 4.525 | 4.407 | 4.525 | 4,190 | +0.09(+2.07%) |
Mar 24, 2004 | 4.529 | 4.586 | 4.433 | 4.433 | 13,879 | -0.15(-3.25%) |
Mar 23, 2004 | 4.594 | 4.601 | 4.582 | 4.582 | 10,737 | -0.01(-0.25%) |
Mar 22, 2004 | 4.643 | 4.655 | 4.590 | 4.594 | 6,547 | -0.05(-1.07%) |
Mar 19, 2004 | 4.643 | 4.643 | 4.643 | 4.643 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 4.647 | 4.746 | 4.643 | 4.643 | 17,546 | -0.12(-2.49%) |
Mar 17, 2004 | 4.761 | 4.762 | 4.655 | 4.762 | 37,187 | +0.02(+0.40%) |
Mar 16, 2004 | 4.693 | 4.743 | 4.693 | 4.743 | 3,666 | +0.05(+1.06%) |
Mar 15, 2004 | 4.513 | 4.697 | 4.513 | 4.693 | 17,284 | -0.02(-0.32%) |
Mar 12, 2004 | 4.701 | 4.746 | 4.697 | 4.708 | 45,829 | -0.01(-0.16%) |
Mar 11, 2004 | 4.693 | 4.735 | 4.693 | 4.716 | 16,236 | -0.00(-0.08%) |
Mar 10, 2004 | 4.723 | 4.735 | 4.697 | 4.720 | 4,975 | +0.01(+0.24%) |
Mar 09, 2004 | 4.735 | 4.735 | 4.597 | 4.708 | 40,592 | +0.06(+1.23%) |
Mar 08, 2004 | 4.735 | 4.735 | 4.651 | 4.651 | 16,760 | -0.08(-1.69%) |
Mar 05, 2004 | 4.723 | 4.731 | 4.678 | 4.731 | 4,190 | +0.07(+1.56%) |
Mar 04, 2004 | 4.620 | 4.697 | 4.578 | 4.659 | 65,471 | +0.08(+1.67%) |
Mar 03, 2004 | 4.655 | 4.655 | 4.429 | 4.582 | 41,115 | -0.01(-0.17%) |
Mar 02, 2004 | 4.502 | 4.697 | 4.453 | 4.590 | 24,617 | +0.16(+3.62%) |